KissMeData/020000/min/candle-20240712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240712,190700,452222170,17590,17590,17590,17590,686
20240712,190600,452222170,17590,17590,17590,17590,0
20240712,190500,452222170,17590,17590,17590,17590,0
20240712,190400,452222170,17590,17590,17590,17590,0
20240712,190300,452222170,17590,17590,17590,17590,0
20240712,190200,452222170,17590,17590,17590,17590,0
20240712,190100,452222170,17590,17590,17590,17590,0
20240712,190000,452222170,17590,17590,17590,17590,0
20240712,185900,452222170,17590,17590,17590,17590,0
20240712,185800,452222170,17590,17590,17590,17590,0
20240712,185700,452222170,17590,17590,17590,17590,0
20240712,185600,452222170,17590,17590,17590,17590,0
20240712,185500,452222170,17590,17590,17590,17590,0
20240712,185400,452222170,17590,17590,17590,17590,0
20240712,185300,452222170,17590,17590,17590,17590,0
20240712,185200,452222170,17590,17590,17590,17590,0
20240712,185100,452222170,17590,17590,17590,17590,0
20240712,185000,452222170,17590,17590,17590,17590,0
20240712,184900,452222170,17590,17590,17590,17590,0
20240712,184800,452222170,17590,17590,17590,17590,0
20240712,184700,452222170,17590,17590,17590,17590,0
20240712,184600,452222170,17590,17590,17590,17590,0
20240712,184500,452222170,17590,17590,17590,17590,0
20240712,184400,452222170,17590,17590,17590,17590,0
20240712,184300,452222170,17590,17590,17590,17590,0
20240712,184200,452222170,17590,17590,17590,17590,0
20240712,184100,452222170,17590,17590,17590,17590,0
20240712,184000,452222170,17590,17590,17590,17590,0
20240712,183900,452222170,17590,17590,17590,17590,0
20240712,183800,452222170,17590,17590,17590,17590,0
20240712,183700,452222170,17590,17590,17590,17590,686
20240712,183600,452222170,17590,17590,17590,17590,0
20240712,183500,452222170,17590,17590,17590,17590,0
20240712,183400,452222170,17590,17590,17590,17590,0
20240712,183300,452222170,17590,17590,17590,17590,0
20240712,183200,452222170,17590,17590,17590,17590,0
20240712,183100,452222170,17590,17590,17590,17590,0
20240712,183000,452222170,17590,17590,17590,17590,0
20240712,182900,452222170,17590,17590,17590,17590,0
20240712,182800,452222170,17590,17590,17590,17590,0
20240712,182700,452222170,17590,17590,17590,17590,0
20240712,182600,452222170,17590,17590,17590,17590,0
20240712,182500,452222170,17590,17590,17590,17590,0
20240712,182400,452222170,17590,17590,17590,17590,0
20240712,182300,452222170,17590,17590,17590,17590,0
20240712,182200,452222170,17590,17590,17590,17590,0
20240712,182100,452222170,17590,17590,17590,17590,0
20240712,182000,452222170,17590,17590,17590,17590,0
20240712,181900,452222170,17590,17590,17590,17590,0
20240712,181800,452222170,17590,17590,17590,17590,0
20240712,181700,452222170,17590,17590,17590,17590,0
20240712,181600,452222170,17590,17590,17590,17590,0
20240712,181500,452222170,17590,17590,17590,17590,0
20240712,181400,452222170,17590,17590,17590,17590,0
20240712,181300,452222170,17590,17590,17590,17590,0
20240712,181200,452222170,17590,17590,17590,17590,0
20240712,181100,452222170,17590,17590,17590,17590,0
20240712,181000,452222170,17590,17590,17590,17590,0
20240712,180900,452222170,17590,17590,17590,17590,0
20240712,180800,452222170,17590,17590,17590,17590,0
20240712,180700,452222170,17590,17590,17590,17590,686
20240712,180600,452222170,17590,17590,17590,17590,0
20240712,180500,452222170,17590,17590,17590,17590,0
20240712,180400,452222170,17590,17590,17590,17590,0
20240712,180300,452222170,17590,17590,17590,17590,0
20240712,180200,452222170,17590,17590,17590,17590,0
20240712,180100,452222170,17590,17590,17590,17590,0
20240712,180000,452222170,17590,17590,17590,17590,0
20240712,175900,452222170,17590,17590,17590,17590,0
20240712,175800,452222170,17590,17590,17590,17590,0
20240712,175700,452222170,17590,17590,17590,17590,0
20240712,175600,452222170,17590,17590,17590,17590,0
20240712,175500,452222170,17590,17590,17590,17590,0
20240712,175400,452222170,17590,17590,17590,17590,0
20240712,175300,452222170,17590,17590,17590,17590,0
20240712,175200,452222170,17590,17590,17590,17590,0
20240712,175100,452222170,17590,17590,17590,17590,0
20240712,175000,452222170,17590,17590,17590,17590,0
20240712,174900,452222170,17590,17590,17590,17590,0
20240712,174800,452222170,17590,17590,17590,17590,0
20240712,174700,452222170,17590,17590,17590,17590,0
20240712,174600,452222170,17590,17590,17590,17590,0
20240712,174500,452222170,17590,17590,17590,17590,0
20240712,174400,452222170,17590,17590,17590,17590,0
20240712,174300,452222170,17590,17590,17590,17590,0
20240712,174200,452222170,17590,17590,17590,17590,0
20240712,174100,452222170,17590,17590,17590,17590,0
20240712,174000,452222170,17590,17590,17590,17590,0
20240712,173900,452222170,17590,17590,17590,17590,0
20240712,173800,452222170,17590,17590,17590,17590,0
20240712,173700,452222170,17590,17590,17590,17590,686
20240712,173600,452222170,17590,17590,17590,17590,0
20240712,173500,452222170,17590,17590,17590,17590,0
20240712,173400,452222170,17590,17590,17590,17590,0
20240712,173300,452222170,17590,17590,17590,17590,0
20240712,173200,452222170,17590,17590,17590,17590,0
20240712,173100,452222170,17590,17590,17590,17590,0
20240712,173000,452222170,17590,17590,17590,17590,0
20240712,172900,452222170,17590,17590,17590,17590,0
20240712,172800,452222170,17590,17590,17590,17590,0
20240712,172700,452222170,17590,17590,17590,17590,0
20240712,172600,452222170,17590,17590,17590,17590,0
20240712,172500,452222170,17590,17590,17590,17590,0
20240712,172400,452222170,17590,17590,17590,17590,0
20240712,172300,452222170,17590,17590,17590,17590,0
20240712,172200,452222170,17590,17590,17590,17590,0
20240712,172100,452222170,17590,17590,17590,17590,0
20240712,172000,452222170,17590,17590,17590,17590,0
20240712,171900,452222170,17590,17590,17590,17590,0
20240712,171800,452222170,17590,17590,17590,17590,0
20240712,171700,452222170,17590,17590,17590,17590,0
20240712,171600,452222170,17590,17590,17590,17590,0
20240712,171500,452222170,17590,17590,17590,17590,0
20240712,171400,452222170,17590,17590,17590,17590,0
20240712,171300,452222170,17590,17590,17590,17590,0
20240712,171200,452222170,17590,17590,17590,17590,0
20240712,171100,452222170,17590,17590,17590,17590,0
20240712,171000,452222170,17590,17590,17590,17590,0
20240712,170900,452222170,17590,17590,17590,17590,0
20240712,170800,452222170,17590,17590,17590,17590,0
20240712,170700,452222170,17590,17590,17590,17590,686
20240712,170600,452222170,17590,17590,17590,17590,0
20240712,170500,452222170,17590,17590,17590,17590,0
20240712,170400,452222170,17590,17590,17590,17590,0
20240712,170300,452222170,17590,17590,17590,17590,0
20240712,170200,452222170,17590,17590,17590,17590,0
20240712,170100,452222170,17590,17590,17590,17590,0
20240712,170000,452222170,17590,17590,17590,17590,0
20240712,165900,452222170,17590,17590,17590,17590,0
20240712,165800,452222170,17590,17590,17590,17590,0
20240712,165700,452222170,17590,17590,17590,17590,0
20240712,165600,452222170,17590,17590,17590,17590,0
20240712,165500,452222170,17590,17590,17590,17590,0
20240712,165400,452222170,17590,17590,17590,17590,0
20240712,165300,452222170,17590,17590,17590,17590,0
20240712,165200,452222170,17590,17590,17590,17590,0
20240712,165100,452222170,17590,17590,17590,17590,0
20240712,165000,452222170,17590,17590,17590,17590,0
20240712,164900,452222170,17590,17590,17590,17590,0
20240712,164800,452222170,17590,17590,17590,17590,0
20240712,164700,452222170,17590,17590,17590,17590,0
20240712,164600,452222170,17590,17590,17590,17590,0
20240712,164500,452222170,17590,17590,17590,17590,0
20240712,164400,452222170,17590,17590,17590,17590,0
20240712,164300,452222170,17590,17590,17590,17590,0
20240712,164200,452222170,17590,17590,17590,17590,0
20240712,164100,452222170,17590,17590,17590,17590,0
20240712,164000,452222170,17590,17590,17590,17590,0
20240712,163900,452222170,17590,17590,17590,17590,0
20240712,163800,452222170,17590,17590,17590,17590,0
20240712,163700,452222170,17590,17590,17590,17590,686
20240712,163600,452222170,17590,17590,17590,17590,0
20240712,163500,452222170,17590,17590,17590,17590,0
20240712,163400,452222170,17590,17590,17590,17590,0
20240712,163300,452222170,17590,17590,17590,17590,0
20240712,163200,452222170,17590,17590,17590,17590,0
20240712,163100,452222170,17590,17590,17590,17590,0
20240712,163000,452222170,17590,17590,17590,17590,0
20240712,162900,452222170,17590,17590,17590,17590,0
20240712,162800,452222170,17590,17590,17590,17590,0
20240712,162700,452222170,17590,17590,17590,17590,0
20240712,162600,452222170,17590,17590,17590,17590,0
20240712,162500,452222170,17590,17590,17590,17590,0
20240712,162400,452222170,17590,17590,17590,17590,0
20240712,162300,452222170,17590,17590,17590,17590,0
20240712,162200,452222170,17590,17590,17590,17590,0
20240712,162100,452222170,17590,17590,17590,17590,0
20240712,162000,452222170,17590,17590,17590,17590,0
20240712,161900,452222170,17590,17590,17590,17590,0
20240712,161800,452222170,17590,17590,17590,17590,0
20240712,161700,452222170,17590,17590,17590,17590,0
20240712,161600,452222170,17590,17590,17590,17590,0
20240712,161500,452222170,17590,17590,17590,17590,0
20240712,161400,452222170,17590,17590,17590,17590,0
20240712,161300,452222170,17590,17590,17590,17590,0
20240712,161200,452222170,17590,17590,17590,17590,0
20240712,161100,452222170,17590,17590,17590,17590,0
20240712,161000,452222170,17590,17590,17590,17590,0
20240712,160900,452222170,17590,17590,17590,17590,0
20240712,160800,452222170,17590,17590,17590,17590,0
20240712,160700,452222170,17590,17590,17590,17590,686
20240712,160600,452222170,17590,17590,17590,17590,0
20240712,160500,452222170,17590,17590,17590,17590,0
20240712,160400,452222170,17590,17590,17590,17590,0
20240712,160300,452222170,17590,17590,17590,17590,0
20240712,160200,452222170,17590,17590,17590,17590,0
20240712,160100,452222170,17590,17590,17590,17590,0
20240712,160000,452222170,17590,17590,17590,17590,0
20240712,155900,452222170,17590,17590,17590,17590,0
20240712,155800,452222170,17590,17590,17590,17590,0
20240712,155700,452222170,17590,17590,17590,17590,0
20240712,155600,452222170,17590,17590,17590,17590,0
20240712,155500,452222170,17590,17590,17590,17590,0
20240712,155400,452222170,17590,17590,17590,17590,0
20240712,155300,452222170,17590,17590,17590,17590,0
20240712,155200,452222170,17590,17590,17590,17590,0
20240712,155100,452222170,17590,17590,17590,17590,0
20240712,155000,452222170,17590,17590,17590,17590,0
20240712,154900,452222170,17590,17590,17590,17590,0
20240712,154800,452222170,17590,17590,17590,17590,0
20240712,154700,452222170,17590,17590,17590,17590,0
20240712,154600,452222170,17590,17590,17590,17590,0
20240712,154500,452222170,17590,17590,17590,17590,0
20240712,154400,452222170,17590,17590,17590,17590,0
20240712,154300,452222170,17590,17590,17590,17590,0
20240712,154200,452222170,17590,17590,17590,17590,0
20240712,154100,452222170,17590,17590,17590,17590,0
20240712,154000,452222170,17590,17590,17590,17590,0
20240712,153900,452222170,17590,17590,17590,17590,0
20240712,153800,452222170,17590,17590,17590,17590,0
20240712,153700,452222170,17590,17590,17590,17590,686
20240712,153600,452222170,17590,17590,17590,17590,0
20240712,153500,452222170,17590,17590,17590,17590,0
20240712,153400,452222170,17590,17590,17590,17590,0
20240712,153300,452222170,17590,17590,17590,17590,0
20240712,153200,452222170,17590,17590,17590,17590,0
20240712,153100,452222170,17590,17590,17590,17590,0
20240712,153000,452222170,17590,17590,17590,17590,686
20240712,152900,440155430,17570,17570,17570,17570,0
20240712,152800,440155430,17570,17570,17570,17570,0
20240712,152700,440155430,17570,17570,17570,17570,0
20240712,152600,440155430,17570,17570,17570,17570,0
20240712,152500,440155430,17570,17570,17570,17570,0
20240712,152400,440155430,17570,17570,17570,17570,0
20240712,152300,440155430,17570,17570,17570,17570,0
20240712,152200,440155430,17570,17570,17570,17570,0
20240712,152100,440155430,17570,17570,17570,17570,0
20240712,152000,440155430,17570,17570,17570,17570,0
20240712,151900,440155430,17570,17560,17570,17560,41
20240712,151800,439435360,17560,17550,17560,17550,10
20240712,151700,439259840,17550,17540,17550,17540,32
20240712,151600,438698330,17540,17550,17550,17540,10
20240712,151500,438522920,17540,17550,17550,17540,11
20240712,151400,438329940,17540,17540,17540,17540,14
20240712,151300,438084380,17540,17550,17550,17540,2
20240712,151200,438049290,17540,17540,17550,17540,43
20240712,151100,437294920,17540,17530,17550,17530,27
20240712,151000,436821380,17550,17550,17550,17550,207
20240712,150900,433188530,17560,17560,17560,17560,86
20240712,150800,431678370,17560,17560,17560,17560,9
20240712,150700,431520330,17560,17560,17560,17560,8
20240712,150600,431379850,17560,17560,17560,17560,9
20240712,150500,431221810,17560,17570,17580,17560,70
20240712,150400,429991930,17570,17570,17570,17570,14
20240712,150300,429745950,17570,17580,17580,17570,11
20240712,150200,429552590,17580,17580,17580,17580,68
20240712,150100,428357150,17580,17580,17580,17580,0
20240712,150000,428357150,17580,17580,17580,17580,13
20240712,145900,428128610,17580,17590,17590,17580,36
20240712,145800,427495420,17590,17580,17590,17580,33
20240712,145700,426915270,17580,17580,17590,17580,122
20240712,145600,424770100,17580,17580,17590,17580,18
20240712,145500,424453600,17580,17590,17590,17580,218
20240712,145400,420619000,17590,17580,17610,17570,787
20240712,145300,406772530,17570,17580,17580,17570,64
20240712,145200,405647880,17580,17580,17580,17570,104
20240712,145100,403819570,17570,17570,17570,17560,175
20240712,145000,400745150,17570,17570,17570,17570,0
20240712,144900,400745150,17570,17570,17570,17560,81
20240712,144800,399321990,17570,17560,17570,17560,51
20240712,144700,398426120,17560,17560,17560,17560,0
20240712,144600,398426120,17560,17570,17570,17560,68
20240712,144500,397231370,17570,17570,17570,17570,31
20240712,144400,396686700,17560,17560,17560,17560,1
20240712,144300,396669140,17570,17560,17570,17560,106
20240712,144200,394807460,17570,17570,17570,17570,30
20240712,144100,394280360,17560,17560,17560,17560,22
20240712,144000,393894040,17570,17560,17570,17560,51
20240712,143900,392998090,17560,17550,17560,17550,64
20240712,143800,391874390,17550,17560,17570,17550,77
20240712,143700,390522270,17560,17560,17570,17560,57
20240712,143600,389521050,17570,17560,17570,17560,42
20240712,143500,388783120,17560,17560,17560,17560,11
20240712,143400,388589960,17570,17570,17570,17570,31
20240712,143300,388045290,17560,17560,17560,17560,21
20240712,143200,387676530,17560,17560,17560,17560,61
20240712,143100,386605370,17570,17560,17570,17560,51
20240712,143000,385709500,17550,17560,17570,17550,42
20240712,142900,384971980,17560,17560,17560,17550,33
20240712,142800,384392530,17560,17550,17560,17550,12
20240712,142700,384181820,17560,17550,17570,17550,79
20240712,142600,382794280,17550,17560,17560,17550,114
20240712,142500,380792460,17560,17550,17560,17550,37
20240712,142400,380142800,17560,17560,17560,17540,92
20240712,142300,378527890,17550,17550,17550,17550,143
20240712,142200,376018240,17550,17550,17560,17550,78
20240712,142100,374648970,17560,17540,17560,17540,445
20240712,142000,366837680,17530,17520,17530,17520,89
20240712,141900,365277520,17530,17520,17530,17520,55
20240712,141800,364313390,17530,17520,17530,17520,33
20240712,141700,363734920,17520,17520,17520,17520,25
20240712,141600,363296920,17530,17530,17530,17530,30
20240712,141500,362771020,17530,17520,17530,17520,41
20240712,141400,362052320,17530,17520,17530,17520,2
20240712,141300,362017270,17530,17530,17530,17530,36
20240712,141200,361386190,17530,17520,17530,17520,51
20240712,141100,360492200,17530,17530,17530,17530,0
20240712,141000,360492200,17530,17530,17530,17530,32
20240712,140900,359931240,17520,17520,17530,17520,34
20240712,140800,359335250,17530,17530,17530,17530,0
20240712,140700,359335250,17530,17520,17530,17520,34
20240712,140600,358739560,17510,17510,17520,17510,44
20240712,140500,357969100,17510,17510,17510,17510,0
20240712,140400,357969100,17510,17500,17510,17500,44
20240712,140300,357198670,17500,17510,17510,17500,32
20240712,140200,356638370,17500,17500,17500,17500,0
20240712,140100,356638370,17500,17500,17510,17500,43
20240712,140000,355885500,17500,17500,17500,17500,12
20240712,135900,355675500,17500,17500,17500,17500,31
20240712,135800,355133000,17490,17500,17500,17490,36
20240712,135700,354503010,17490,17490,17490,17490,7
20240712,135600,354380580,17500,17500,17500,17500,38
20240712,135500,353715580,17490,17500,17500,17490,36
20240712,135400,353085590,17490,17490,17490,17490,29
20240712,135300,352578380,17500,17490,17500,17490,40
20240712,135200,351878390,17490,17490,17490,17490,29
20240712,135100,351371180,17500,17490,17500,17490,18
20240712,135000,351056340,17490,17490,17500,17480,143
20240712,134900,348555270,17490,17490,17490,17490,14
20240712,134800,348310410,17490,17490,17490,17490,31
20240712,134700,347768220,17490,17490,17500,17490,9
20240712,134600,347610800,17490,17490,17500,17490,63
20240712,134500,346508900,17500,17500,17500,17500,14
20240712,134400,346263900,17500,17500,17500,17490,58
20240712,134300,345249150,17510,17520,17520,17490,45
20240712,134200,344461160,17520,17520,17520,17520,45
20240712,134100,343672760,17530,17520,17530,17520,23
20240712,134000,343269790,17520,17520,17520,17520,35
20240712,133900,342656590,17530,17560,17570,17530,449
20240712,133800,334772920,17560,17510,17560,17500,1189
20240712,133700,313929960,17500,17540,17540,17490,1669
20240712,133600,284714490,17530,17530,17530,17530,4
20240712,133500,284644370,17540,17530,17540,17530,224
20240712,133400,280717130,17530,17470,17540,17470,1891
20240712,133300,247625330,17460,17460,17460,17460,2
20240712,133200,247590410,17460,17470,17470,17460,31
20240712,133100,247048850,17460,17470,17470,17460,32
20240712,133000,246489820,17480,17490,17490,17480,110
20240712,132900,244566970,17490,17480,17490,17480,32
20240712,132800,244007300,17480,17490,17490,17480,33
20240712,132700,243430160,17480,17480,17480,17480,49
20240712,132600,242573640,17490,17480,17490,17480,42
20240712,132500,241839170,17490,17480,17490,17480,42
20240712,132400,241104600,17480,17480,17490,17480,225
20240712,132300,237171550,17480,17480,17490,17480,46
20240712,132200,236367170,17490,17490,17490,17480,47
20240712,132100,235545200,17480,17460,17490,17460,212
20240712,132000,231840240,17460,17460,17460,17450,82
20240712,131900,230408530,17460,17460,17460,17450,43
20240712,131800,229657860,17450,17450,17450,17450,168
20240712,131700,226726260,17450,17450,17460,17450,56
20240712,131600,225748640,17460,17460,17460,17460,31
20240712,131500,225207380,17460,17450,17460,17450,4
20240712,131400,225137570,17460,17450,17460,17450,31
20240712,131300,224596320,17460,17450,17460,17450,36
20240712,131200,223967810,17450,17450,17450,17450,3
20240712,131100,223915460,17460,17460,17460,17450,37
20240712,131000,223269450,17450,17450,17450,17450,52
20240712,130900,222362050,17440,17440,17440,17440,96
20240712,130800,220687810,17430,17420,17430,17420,251
20240712,130700,216315120,17410,17420,17420,17410,33
20240712,130600,215740280,17410,17410,17410,17410,4
20240712,130500,215670640,17410,17420,17420,17410,54
20240712,130400,214729980,17410,17410,17410,17410,2
20240712,130300,214695160,17410,17400,17410,17400,41
20240712,130200,213981370,17400,17360,17400,17360,355
20240712,130100,207811030,17370,17370,17370,17370,21
20240712,130000,207446260,17370,17360,17370,17360,33
20240712,125900,206873070,17360,17370,17370,17360,37
20240712,125800,206230390,17370,17370,17370,17370,0
20240712,125700,206230390,17370,17360,17370,17360,3
20240712,125600,206178300,17360,17360,17360,17360,1
20240712,125500,206160940,17370,17370,17370,17370,2
20240712,125400,206126200,17360,17360,17360,17360,3
20240712,125300,206074120,17360,17360,17360,17360,0
20240712,125200,206074120,17360,17360,17360,17360,31
20240712,125100,205535960,17350,17350,17350,17350,3
20240712,125000,205483910,17350,17350,17350,17350,9
20240712,124900,205327760,17360,17360,17360,17360,19
20240712,124800,204997920,17350,17350,17350,17350,5
20240712,124700,204911170,17350,17350,17350,17350,1
20240712,124600,204893820,17360,17350,17360,17350,5
20240712,124500,204807030,17350,17350,17350,17350,2
20240712,124400,204772330,17350,17360,17360,17350,21
20240712,124300,204407780,17360,17350,17360,17350,27
20240712,124200,203939070,17350,17350,17350,17350,2
20240712,124100,203904370,17350,17350,17350,17350,0
20240712,124000,203904370,17350,17350,17350,17350,1
20240712,123900,203887020,17350,17350,17350,17350,2
20240712,123800,203852320,17350,17350,17350,17350,56
20240712,123700,202880720,17350,17350,17350,17350,0
20240712,123600,202880720,17350,17360,17370,17350,182
20240712,123500,199721150,17340,17360,17360,17340,2
20240712,123400,199686450,17340,17340,17340,17340,0
20240712,123300,199686450,17340,17340,17340,17340,2
20240712,123200,199651770,17350,17340,17350,17340,32
20240712,123100,199096580,17340,17340,17340,17340,0
20240712,123000,199096580,17340,17340,17340,17340,4
20240712,122900,199027220,17340,17340,17340,17340,90
20240712,122800,197466620,17330,17340,17340,17330,6
20240712,122700,197362590,17340,17330,17340,17330,5
20240712,122600,197275930,17340,17340,17340,17340,5
20240712,122500,197189230,17330,17330,17330,17330,0
20240712,122400,197189230,17330,17330,17330,17330,3
20240712,122300,197137240,17340,17340,17340,17340,10
20240712,122200,196963840,17340,17340,17340,17340,57
20240712,122100,195975460,17330,17330,17340,17330,7
20240712,122000,195854130,17340,17330,17340,17330,4
20240712,121900,195784790,17330,17330,17330,17330,1
20240712,121800,195767460,17330,17330,17340,17330,6
20240712,121700,195663460,17330,17330,17330,17330,24
20240712,121600,195247540,17330,17330,17330,17330,1
20240712,121500,195230210,17330,17330,17330,17330,2
20240712,121400,195195550,17330,17330,17330,17330,0
20240712,121300,195195550,17330,17340,17340,17330,5
20240712,121200,195108860,17340,17340,17340,17340,4
20240712,121100,195039500,17340,17340,17340,17340,1
20240712,121000,195022160,17340,17340,17340,17340,5
20240712,120900,194935460,17340,17340,17340,17340,21
20240712,120800,194571320,17340,17340,17340,17340,1
20240712,120700,194553980,17340,17340,17340,17340,0
20240712,120600,194553980,17340,17350,17350,17340,4
20240712,120500,194484610,17340,17350,17350,17340,3
20240712,120400,194432570,17340,17340,17340,17340,0
20240712,120300,194432570,17340,17340,17340,17340,3
20240712,120200,194380550,17350,17350,17350,17350,0
20240712,120100,194380550,17350,17350,17350,17350,1
20240712,120000,194363200,17340,17340,17350,17340,13
20240712,115900,194137680,17340,17340,17340,17340,0
20240712,115800,194137680,17340,17340,17340,17340,0
20240712,115700,194137680,17340,17340,17340,17340,3
20240712,115600,194085660,17350,17350,17350,17350,1
20240712,115500,194068310,17340,17330,17340,17330,52
20240712,115400,193166650,17330,17340,17340,17330,8
20240712,115300,193027950,17340,17340,17340,17330,10
20240712,115200,192854560,17330,17330,17330,17330,2
20240712,115100,192819900,17340,17350,17350,17330,146
20240712,115000,190288180,17350,17350,17350,17350,6
20240712,114900,190184080,17350,17360,17360,17350,13
20240712,114800,189958490,17350,17350,17350,17350,2
20240712,114700,189923790,17350,17350,17360,17340,1113
20240712,114600,170622150,17350,17350,17350,17350,6
20240712,114500,170518050,17350,17350,17350,17350,21
20240712,114400,170153700,17350,17350,17350,17350,1
20240712,114300,170136350,17350,17350,17350,17350,0
20240712,114200,170136350,17350,17350,17350,17350,2
20240712,114100,170101650,17350,17350,17350,17340,36
20240712,114000,169477060,17350,17340,17350,17340,42
20240712,113900,168748380,17360,17340,17360,17340,26
20240712,113800,168297040,17340,17340,17340,17340,202
20240712,113700,164794360,17340,17340,17340,17340,2
20240712,113600,164759680,17340,17360,17360,17340,2
20240712,113500,164724980,17360,17350,17360,17340,232
20240712,113400,160699660,17340,17340,17340,17340,7
20240712,113300,160578280,17340,17340,17340,17340,2
20240712,113200,160543600,17340,17340,17340,17340,0
20240712,113100,160543600,17340,17340,17340,17340,2
20240712,113000,160508920,17340,17340,17350,17340,12
20240712,112900,160300740,17350,17350,17350,17350,11
20240712,112800,160109890,17340,17340,17340,17340,3
20240712,112700,160057870,17340,17340,17340,17340,9
20240712,112600,159901810,17340,17340,17340,17340,0
20240712,112500,159901810,17340,17340,17350,17340,5
20240712,112400,159815100,17340,17340,17340,17340,9
20240712,112300,159659040,17340,17340,17340,17340,1
20240712,112200,159641700,17340,17340,17340,17340,4
20240712,112100,159572340,17340,17340,17340,17340,1
20240712,112000,159555000,17340,17350,17350,17340,316
20240712,111900,154075540,17340,17340,17350,17340,31
20240712,111800,153537810,17340,17340,17340,17340,0
20240712,111700,153537810,17340,17340,17340,17340,2
20240712,111600,153503130,17340,17350,17350,17340,4
20240712,111500,153433760,17340,17340,17340,17340,12
20240712,111400,153225680,17340,17340,17340,17340,13
20240712,111300,153000260,17340,17340,17340,17340,12
20240712,111200,152792180,17340,17340,17340,17340,1
20240712,111100,152774840,17340,17340,17340,17340,10
20240712,111000,152601440,17340,17340,17340,17340,21
20240712,110900,152237300,17350,17340,17350,17340,13
20240712,110800,152011860,17340,17340,17340,17340,0
20240712,110700,152011860,17340,17340,17340,17340,2
20240712,110600,151977180,17340,17350,17350,17340,2
20240712,110500,151942490,17340,17340,17340,17340,0
20240712,110400,151942490,17340,17340,17340,17340,4
20240712,110300,151873130,17350,17350,17350,17350,93
20240712,110200,150259580,17360,17360,17360,17360,8
20240712,110100,150120700,17360,17350,17360,17350,8
20240712,110000,149981830,17360,17360,17360,17360,0
20240712,105900,149981830,17360,17350,17360,17350,19
20240712,105800,149652150,17360,17360,17360,17360,0
20240712,105700,149652150,17360,17360,17360,17360,1
20240712,105600,149634790,17360,17360,17360,17360,0
20240712,105500,149634790,17360,17360,17360,17360,149
20240712,105400,147048150,17370,17370,17370,17370,0
20240712,105300,147048150,17370,17370,17370,17370,11
20240712,105200,146857080,17360,17360,17360,17360,0
20240712,105100,146857080,17360,17360,17360,17360,0
20240712,105000,146857080,17360,17360,17360,17360,55
20240712,104900,145902280,17360,17360,17360,17360,0
20240712,104800,145902280,17360,17360,17360,17360,0
20240712,104700,145902280,17360,17360,17360,17360,25
20240712,104600,145468280,17350,17350,17350,17350,131
20240712,104500,143195430,17350,17350,17350,17350,2
20240712,104400,143160730,17340,17340,17340,17340,5
20240712,104300,143074030,17350,17350,17350,17350,0
20240712,104200,143074030,17350,17340,17350,17340,6
20240712,104100,142969980,17350,17350,17350,17350,0
20240712,104000,142969980,17350,17350,17350,17350,1
20240712,103900,142952630,17350,17340,17350,17340,6
20240712,103800,142848580,17350,17350,17350,17350,7
20240712,103700,142727130,17350,17350,17350,17350,1
20240712,103600,142709780,17340,17340,17340,17340,36
20240712,103500,142085540,17340,17340,17340,17340,0
20240712,103400,142085540,17340,17350,17350,17340,8
20240712,103300,141946800,17350,17350,17350,17350,2
20240712,103200,141912100,17350,17350,17350,17350,0
20240712,103100,141912100,17350,17350,17350,17350,17
20240712,103000,141617150,17350,17350,17350,17350,2
20240712,102900,141582450,17350,17350,17350,17350,5
20240712,102800,141495700,17350,17350,17350,17350,4
20240712,102700,141426300,17340,17340,17340,17340,5
20240712,102600,141339600,17340,17340,17340,17340,30
20240712,102500,140819400,17350,17350,17350,17350,0
20240712,102400,140819400,17350,17350,17350,17350,2
20240712,102300,140784700,17350,17350,17350,17350,0
20240712,102200,140784700,17350,17350,17350,17350,11
20240712,102100,140593850,17350,17350,17350,17350,8
20240712,102000,140455050,17350,17350,17350,17350,13
20240712,101900,140229500,17360,17350,17360,17350,9
20240712,101800,140073340,17350,17350,17350,17350,0
20240712,101700,140073340,17350,17350,17350,17350,9
20240712,101600,139917190,17350,17350,17350,17350,0
20240712,101500,139917190,17350,17350,17350,17350,10
20240712,101400,139743690,17350,17350,17350,17350,0
20240712,101300,139743690,17350,17350,17350,17350,12
20240712,101200,139535490,17360,17360,17360,17360,2
20240712,101100,139500770,17350,17360,17370,17350,77
20240712,101000,138164080,17360,17360,17360,17360,69
20240712,100900,136966240,17370,17370,17370,17370,10
20240712,100800,136792540,17370,17370,17370,17370,38
20240712,100700,136132480,17370,17370,17370,17370,12
20240712,100600,135924040,17380,17380,17380,17380,0
20240712,100500,135924040,17380,17380,17390,17380,87
20240712,100400,134411970,17380,17380,17380,17380,1
20240712,100300,134394590,17380,17380,17380,17380,10
20240712,100200,134220790,17390,17390,17390,17390,2
20240712,100100,134186010,17390,17390,17390,17390,2
20240712,100000,134151230,17400,17400,17400,17390,25
20240712,095900,133716460,17400,17400,17400,17400,1
20240712,095800,133699060,17390,17390,17390,17390,11
20240712,095700,133507770,17400,17400,17400,17400,5
20240712,095600,133420770,17400,17400,17400,17400,1
20240712,095500,133403370,17400,17400,17400,17400,0
20240712,095400,133403370,17400,17380,17400,17380,116
20240712,095300,131385610,17390,17390,17390,17390,6
20240712,095200,131281270,17390,17390,17390,17390,22
20240712,095100,130898690,17390,17390,17390,17390,1
20240712,095000,130881300,17380,17380,17380,17380,10
20240712,094900,130707500,17380,17380,17380,17380,0
20240712,094800,130707500,17380,17380,17380,17380,10
20240712,094700,130533700,17380,17380,17380,17380,75
20240712,094600,129230200,17380,17380,17380,17380,3
20240712,094500,129178060,17370,17360,17370,17360,128
20240712,094400,126955650,17360,17360,17360,17360,2
20240712,094300,126920930,17350,17350,17350,17350,26
20240712,094200,126469830,17340,17340,17340,17340,0
20240712,094100,126469830,17340,17340,17340,17340,0
20240712,094000,126469830,17340,17340,17340,17340,17
20240712,093900,126175050,17340,17350,17360,17340,5
20240712,093800,126088300,17350,17350,17350,17350,18
20240712,093700,125776000,17350,17350,17350,17350,7
20240712,093600,125654550,17350,17360,17360,17350,41
20240712,093500,124943190,17350,17350,17350,17350,180
20240712,093400,121820190,17340,17340,17340,17340,63
20240712,093300,120727770,17340,17360,17360,17340,53
20240712,093200,119808570,17370,17370,17370,17370,0
20240712,093100,119808570,17370,17370,17370,17370,6
20240712,093000,119704350,17370,17360,17380,17360,76
20240712,092900,118384270,17350,17350,17350,17350,38
20240712,092800,117724970,17350,17380,17380,17340,646
20240712,092700,106511950,17370,17370,17380,17370,144
20240712,092600,104010640,17370,17380,17380,17370,112
20240712,092500,102065080,17400,17390,17410,17380,583
20240712,092400,91928880,17390,17400,17400,17390,156
20240712,092300,89216030,17410,17430,17450,17400,515
20240712,092200,80254230,17440,17440,17450,17440,317
20240712,092100,74725730,17440,17440,17440,17440,0
20240712,092000,74725730,17440,17420,17440,17420,271
20240712,091900,70001310,17440,17440,17440,17440,0
20240712,091800,70001310,17440,17440,17440,17420,102
20240712,091700,68224210,17430,17440,17440,17430,332
20240712,091600,62436780,17440,17470,17480,17440,160
20240712,091500,59643070,17460,17470,17470,17460,61
20240712,091400,58578000,17480,17470,17480,17470,80
20240712,091300,57180100,17450,17480,17480,17450,200
20240712,091200,53687100,17480,17460,17480,17460,489
20240712,091100,45146890,17460,17440,17470,17440,644
20240712,091000,33908740,17440,17430,17440,17430,263
20240712,090900,29324340,17440,17440,17440,17440,50
20240712,090800,28452340,17450,17460,17460,17450,32
20240712,090700,27893930,17480,17370,17480,17370,378
20240712,090600,21316900,17340,17380,17380,17340,120
20240712,090500,19235300,17350,17350,17350,17350,100
20240712,090400,17500300,17380,17330,17380,17330,367
20240712,090300,11131890,17320,17320,17340,17290,399
20240712,090200,4221810,17320,17300,17320,17300,64
20240712,090100,3113970,17300,17300,17300,17300,10
20240712,090000,2940970,17290,17300,17300,17290,170